Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
351–400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | ADBE | 252 | 253.56 | 244.1 | 250.71 | 250.71 | 5.069e+6 |
| 2026-05-01 | TSN | 64.23 | 64.52 | 63.51 | 63.68 | 63.68 | 3.896e+6 |
| 2026-05-01 | CIEN | 527.25 | 550 | 518.58 | 535.29 | 535.29 | 1.734e+6 |
| 2026-05-01 | DIS | 104.4 | 104.83 | 102.97 | 103.08 | 103.08 | 5.957e+6 |
| 2026-05-01 | DLR | 201.04 | 201.58 | 198.73 | 200.7 | 200.7 | 1.207e+6 |
| 2026-05-01 | HBAN | 16.76 | 16.8 | 16.58 | 16.63 | 16.63 | 1.416e+7 |
| 2026-05-01 | HOG | 24.34 | 24.59 | 23.84 | 24.48 | 24.48 | 2.765e+6 |
| 2026-05-01 | IBM | 232.83 | 234.22 | 230.05 | 230.5 | 230.5 | 3.582e+6 |
| 2026-05-01 | MAS | 71.87 | 72.46 | 70.8 | 70.9 | 70.9 | 1.991e+6 |
| 2026-05-01 | MBC | 9.07 | 9.13 | 8.93 | 9.08 | 9.08 | 1.318e+6 |
| 2026-05-01 | URBN | 70.53 | 70.91 | 68.31 | 69.01 | 69.01 | 983,441 |
| 2026-05-01 | MKC | 51 | 51.3 | 49.98 | 50.24 | 50.24 | 2.913e+6 |
| 2026-05-01 | MKTX | 157.4 | 157.9 | 151.92 | 152.03 | 152.03 | 667,800 |
| 2026-05-01 | CA | 25.06 | 25.07 | 24.94 | 24.94 | 24.94 | 709 |
| 2026-05-01 | NI | 48.3 | 48.98 | 48 | 48.08 | 48.08 | 4.687e+6 |
| 2026-05-01 | NUE | 226 | 227.96 | 224.21 | 226.04 | 226.04 | 1.228e+6 |
| 2026-05-01 | NXPI | 291.6 | 296 | 285.51 | 295.24 | 295.24 | 2.830e+6 |
| 2026-05-01 | O | 64.21 | 64.33 | 63.72 | 63.81 | 63.81 | 4.658e+6 |
| 2026-05-01 | OTIS | 77.63 | 78.25 | 76.53 | 76.62 | 76.62 | 2.169e+6 |
| 2026-05-01 | PANW | 182 | 183.04 | 177.41 | 181.08 | 181.08 | 4.972e+6 |
| 2026-05-01 | MDLZ | 61.91 | 62.19 | 60.81 | 61.37 | 61.37 | 6.480e+6 |
| 2026-05-01 | PHM | 122.85 | 123.56 | 118.9 | 119.21 | 119.21 | 1.296e+6 |
| 2026-05-01 | PLD | 142.71 | 142.78 | 140.82 | 141.41 | 141.41 | 2.842e+6 |
| 2026-05-01 | PLTR | 143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 3.322e+7 |
| 2026-05-01 | POOL | 211.99 | 211.99 | 206.02 | 206.55 | 206.55 | 467,010 |
| 2026-05-01 | PSKY | 10.78 | 11.25 | 10.71 | 11.09 | 11.09 | 1.229e+7 |
| 2026-05-01 | Q | 141.1 | 143.72 | 138.57 | 143.33 | 143.33 | 1.221e+6 |
| 2026-05-01 | QCOM | 179.13 | 179.99 | 171.15 | 177.01 | 177.01 | 2.111e+7 |
| 2026-05-01 | REGN | 701.97 | 713.41 | 699.21 | 700.37 | 700.37 | 729,185 |
| 2026-05-01 | RTX | 175.5 | 176.26 | 172.54 | 173.27 | 173.27 | 4.495e+6 |
| 2026-05-01 | RVTY | 86.85 | 87.08 | 85.01 | 86.68 | 86.68 | 1.396e+6 |
| 2026-05-01 | SPGI | 435.46 | 438.88 | 425.6 | 426.06 | 426.06 | 1.058e+6 |
| 2026-05-01 | STI | 4.55 | 4.86 | 4.4 | 4.45 | 4.45 | 150,802 |
| 2026-05-01 | SYF | 76.24 | 76.41 | 75.36 | 75.45 | 75.45 | 3.004e+6 |
| 2026-05-01 | SYK | 313.34 | 313.34 | 294.55 | 294.73 | 294.73 | 4.520e+6 |
| 2026-05-01 | SYY | 75.05 | 75.47 | 73.89 | 74.05 | 74.05 | 3.489e+6 |
| 2026-05-01 | TAP | 42.47 | 42.55 | 41.78 | 42.14 | 42.14 | 4.517e+6 |
| 2026-05-01 | TGT | 128.59 | 130.08 | 127.59 | 127.68 | 127.68 | 3.729e+6 |
| 2026-05-01 | PAYC | 129.87 | 132.8 | 127.21 | 131.96 | 131.96 | 836,000 |
| 2026-05-01 | UNM | 80.1 | 81.41 | 79.9 | 80.84 | 80.84 | 1.474e+6 |
| 2026-05-01 | ZTS | 116.22 | 116.25 | 113.76 | 114.16 | 114.16 | 3.204e+6 |
| 2026-05-01 | VAL | 101.31 | 102.96 | 98.72 | 102.23 | 102.23 | 608,126 |
| 2026-05-01 | VRSN | 270.37 | 273.06 | 269.02 | 271.72 | 271.72 | 589,520 |
| 2026-05-01 | WBD | 27.01 | 27.2 | 26.95 | 26.97 | 26.97 | 1.149e+7 |
| 2026-05-01 | XRAY | 11.75 | 11.87 | 11.56 | 11.81 | 11.81 | 3.572e+6 |
| 2026-05-01 | YUM | 160.48 | 161.53 | 157.11 | 158.36 | 158.36 | 1.589e+6 |
| 2026-05-01 | ZBH | 82.76 | 84.01 | 82.16 | 82.9 | 82.9 | 2.724e+6 |
| 2026-05-01 | ZBRA | 228.85 | 229.5 | 223.95 | 227.08 | 227.08 | 655,942 |
| 2026-05-01 | ZION | 62.9 | 63.43 | 61.94 | 62.78 | 62.78 | 1.341e+6 |
| 2026-05-01 | NE | 50.52 | 50.96 | 49.39 | 50.54 | 50.54 | 2.020e+6 |